Jiangxi Haiyuan Composites Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.540 | 7.540 | 7.300 | 7.390 | 7.390 | 3,273,700 |
| 2026-01-15 | 7.300 | 7.490 | 7.200 | 7.390 | 7.390 | 5,578,800 |
| 2026-01-14 | 7.310 | 7.400 | 7.130 | 7.250 | 7.250 | 6,876,000 |
| 2026-01-13 | 7.530 | 7.630 | 7.290 | 7.310 | 7.310 | 7,141,600 |
| 2026-01-12 | 7.660 | 7.770 | 7.440 | 7.440 | 7.440 | 7,687,066 |
| 2026-01-09 | 7.400 | 7.740 | 7.350 | 7.650 | 7.650 | 10,441,269 |
| 2026-01-08 | 7.040 | 7.380 | 7.040 | 7.380 | 7.380 | 9,578,850 |
| 2026-01-07 | 7.130 | 7.150 | 7.020 | 7.030 | 7.030 | 3,494,300 |
| 2026-01-06 | 7.120 | 7.150 | 7.070 | 7.090 | 7.090 | 3,429,400 |
| 2026-01-05 | 6.950 | 7.140 | 6.940 | 7.130 | 7.130 | 4,870,001 |
| 2025-12-31 | 6.760 | 6.990 | 6.760 | 6.940 | 6.940 | 3,318,200 |
| 2025-12-30 | 6.830 | 6.860 | 6.760 | 6.790 | 6.790 | 2,515,100 |
| 2025-12-29 | 6.880 | 6.900 | 6.740 | 6.830 | 6.830 | 3,478,725 |
| 2025-12-26 | 6.990 | 6.990 | 6.880 | 6.900 | 6.900 | 3,075,400 |
| 2025-12-25 | 7.030 | 7.060 | 6.930 | 7.000 | 7.000 | 3,338,800 |
| 2025-12-24 | 6.990 | 7.100 | 6.980 | 7.020 | 7.020 | 2,793,000 |
| 2025-12-23 | 7.150 | 7.210 | 6.940 | 7.000 | 7.000 | 6,594,800 |
| 2025-12-22 | 6.900 | 7.060 | 6.880 | 7.060 | 7.060 | 2,305,350 |
| 2025-12-19 | 6.680 | 6.720 | 6.650 | 6.720 | 6.720 | 2,936,701 |
| 2025-12-18 | 6.730 | 6.830 | 6.690 | 6.690 | 6.690 | 3,009,801 |
| 2025-12-17 | 6.570 | 6.730 | 6.520 | 6.700 | 6.700 | 3,619,801 |
| 2025-12-16 | 6.760 | 6.800 | 6.630 | 6.660 | 6.660 | 3,108,700 |
| 2025-12-15 | 6.640 | 6.830 | 6.460 | 6.720 | 6.720 | 4,881,701 |
| 2025-12-12 | 6.820 | 6.840 | 6.620 | 6.650 | 6.650 | 3,369,400 |
| 2025-12-11 | 7.030 | 7.050 | 6.720 | 6.790 | 6.790 | 5,249,600 |
| 2025-12-10 | 7.180 | 7.190 | 7.020 | 7.050 | 7.050 | 2,901,025 |
| 2025-12-09 | 7.160 | 7.210 | 7.100 | 7.170 | 7.170 | 2,188,025 |
| 2025-12-08 | 7.070 | 7.200 | 7.040 | 7.180 | 7.180 | 3,115,100 |
| 2025-12-05 | 6.970 | 7.070 | 6.950 | 7.070 | 7.070 | 2,776,875 |
| 2025-12-04 | 7.110 | 7.110 | 6.990 | 7.000 | 7.000 | 3,311,946 |
| 2025-12-03 | 7.220 | 7.230 | 7.040 | 7.110 | 7.110 | 3,247,200 |
| 2025-12-02 | 7.280 | 7.300 | 7.200 | 7.230 | 7.230 | 2,002,800 |
| 2025-12-01 | 7.350 | 7.400 | 7.220 | 7.250 | 7.250 | 3,352,500 |
| 2025-11-28 | 7.250 | 7.400 | 7.180 | 7.360 | 7.360 | 3,163,100 |
| 2025-11-27 | 7.270 | 7.330 | 7.220 | 7.240 | 7.240 | 2,255,800 |
| 2025-11-26 | 7.300 | 7.400 | 7.250 | 7.270 | 7.270 | 2,854,200 |
| 2025-11-25 | 7.260 | 7.360 | 7.220 | 7.330 | 7.330 | 3,173,500 |
| 2025-11-24 | 7.140 | 7.360 | 7.030 | 7.240 | 7.240 | 4,799,600 |
| 2025-11-21 | 7.430 | 7.460 | 7.080 | 7.130 | 7.130 | 7,358,284 |
| 2025-11-20 | 7.650 | 7.720 | 7.410 | 7.450 | 7.450 | 4,557,400 |
| 2025-11-19 | 7.770 | 7.790 | 7.550 | 7.630 | 7.630 | 6,034,575 |
| 2025-11-18 | 7.880 | 8.030 | 7.770 | 7.820 | 7.820 | 6,050,800 |
| 2025-11-17 | 7.730 | 7.920 | 7.690 | 7.910 | 7.910 | 7,070,075 |
| 2025-11-14 | 7.780 | 8.000 | 7.730 | 7.730 | 7.730 | 9,703,700 |
| 2025-11-13 | 7.470 | 7.700 | 7.450 | 7.690 | 7.690 | 6,478,700 |
| 2025-11-12 | 7.580 | 7.630 | 7.420 | 7.480 | 7.480 | 3,681,000 |
| 2025-11-11 | 7.540 | 7.600 | 7.490 | 7.570 | 7.570 | 4,340,126 |
| 2025-11-10 | 7.330 | 7.530 | 7.320 | 7.470 | 7.470 | 4,768,626 |
| 2025-11-07 | 7.390 | 7.440 | 7.300 | 7.330 | 7.330 | 3,251,600 |
| 2025-11-06 | 7.460 | 7.470 | 7.390 | 7.400 | 7.400 | 2,804,400 |
| 2025-11-05 | 7.370 | 7.470 | 7.340 | 7.450 | 7.450 | 4,663,041 |
| 2025-11-04 | 7.520 | 7.570 | 7.360 | 7.380 | 7.380 | 4,043,900 |
| 2025-11-03 | 7.420 | 7.570 | 7.360 | 7.530 | 7.530 | 5,223,100 |
| 2025-10-31 | 7.430 | 7.510 | 7.400 | 7.420 | 7.420 | 4,510,100 |
| 2025-10-30 | 7.620 | 7.710 | 7.410 | 7.450 | 7.450 | 8,334,967 |
| 2025-10-29 | 7.850 | 7.890 | 7.630 | 7.770 | 7.770 | 5,477,200 |
| 2025-10-28 | 7.880 | 8.090 | 7.830 | 7.850 | 7.850 | 6,580,900 |
| 2025-10-27 | 7.600 | 7.960 | 7.520 | 7.880 | 7.880 | 8,546,901 |
| 2025-10-24 | 7.560 | 7.640 | 7.560 | 7.580 | 7.580 | 3,236,625 |
| 2025-10-23 | 7.560 | 7.650 | 7.490 | 7.590 | 7.590 | 3,484,801 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.